Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

21.74 -0.66 (-2.95%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.50	27.58	27.42	27.55	3,867	+0.29(+1.06%)
Sep 28, 2017	27.27	27.27	27.27	27.27	609	+0.19(+0.72%)
Sep 27, 2017	27.44	27.44	27.07	27.07	2,195	-0.51(-1.86%)
Sep 26, 2017	27.75	27.75	27.59	27.59	1,738	+0.07(+0.24%)
Sep 25, 2017	27.81	27.81	27.52	27.52	8,591	-0.32(-1.14%)
Sep 22, 2017	27.89	27.92	27.84	27.84	3,058	-0.22(-0.80%)
Sep 21, 2017	28.03	28.11	27.99	28.06	6,815	+0.09(+0.34%)
Sep 20, 2017	28.13	28.13	27.88	27.97	2,025	-0.22(-0.78%)
Sep 19, 2017	28.33	28.33	28.07	28.19	7,406	+0.16(+0.58%)
Sep 18, 2017	28.53	28.53	28.02	28.03	28,308	-0.14(-0.49%)
Sep 15, 2017	28.00	28.16	27.88	28.16	34,792	+0.29(+1.05%)
Sep 14, 2017	27.83	27.87	27.80	27.87	16,126	+0.11(+0.41%)
Sep 13, 2017	27.76	27.76	27.76	27.76	550	-0.16(-0.56%)
Sep 12, 2017	27.93	27.94	27.89	27.91	4,477	-0.05(-0.17%)
Sep 11, 2017	27.81	27.97	27.81	27.96	33,511	+0.19(+0.68%)
Sep 08, 2017	27.77	27.77	27.77	27.77	1,701	-0.03(-0.12%)
Sep 07, 2017	27.75	27.82	27.75	27.81	1,983	+0.35(+1.28%)
Sep 06, 2017	27.43	27.46	27.43	27.46	1,421	+0.18(+0.66%)
Sep 05, 2017	27.52	27.52	27.23	27.28	3,724	-0.49(-1.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.